ペッパーフードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 68.6 | 69.4 | 68.6 | 69.4 | +0.8 | +1.2% | 8,400 |
| 2010/12/30 | 68.7 | 69.2 | 68.6 | 68.6 | -0.2 | -0.3% | 12,000 |
| 2010/12/29 | 69.2 | 69.2 | 68.7 | 68.8 | -0.7 | -1% | 25,200 |
| 2010/12/28 | 70.3 | 70.3 | 67.4 | 69.5 | -7 | -9.2% | 111,600 |
| 2010/12/27 | 76.4 | 76.8 | 75.8 | 76.5 | +0.4 | +0.5% | 87,000 |
| 2010/12/24 | 76 | 76.3 | 75.7 | 76.1 | +0.3 | +0.4% | 52,200 |
| 2010/12/22 | 76.4 | 76.6 | 75.8 | 75.8 | -0.6 | -0.8% | 49,800 |
| 2010/12/21 | 76.3 | 76.4 | 75.8 | 76.4 | +0.1 | +0.1% | 31,800 |
| 2010/12/20 | 76.3 | 76.5 | 75.8 | 76.3 | ±0 | ±0% | 36,600 |
| 2010/12/17 | 75.8 | 76.3 | 75.8 | 76.3 | +0.1 | +0.1% | 27,000 |
| 2010/12/16 | 76.3 | 76.3 | 75.8 | 76.2 | +0.3 | +0.4% | 19,200 |
| 2010/12/15 | 75.8 | 76.1 | 75.8 | 75.9 | -0.4 | -0.5% | 25,800 |
| 2010/12/14 | 76.1 | 76.3 | 75.7 | 76.3 | +0.1 | +0.1% | 42,600 |
| 2010/12/13 | 76.4 | 76.5 | 76.2 | 76.2 | -0.1 | -0.1% | 18,000 |
| 2010/12/10 | 76.4 | 76.4 | 76.2 | 76.3 | +0.6 | +0.8% | 17,400 |
| 2010/12/09 | 76.6 | 76.6 | 75.7 | 75.7 | -0.6 | -0.8% | 19,200 |
| 2010/12/08 | 75.8 | 76.3 | 75.8 | 76.3 | +0.6 | +0.8% | 22,200 |
| 2010/12/07 | 75.4 | 75.8 | 75.4 | 75.7 | +0.3 | +0.4% | 12,600 |
| 2010/12/06 | 76.3 | 76.3 | 75.4 | 75.4 | -0.4 | -0.5% | 28,200 |
| 2010/12/03 | 75.8 | 76.3 | 75.8 | 75.8 | ±0 | ±0% | 6,600 |
| 2010/12/02 | 76.6 | 76.6 | 75.8 | 75.8 | -0.7 | -0.9% | 9,000 |
| 2010/12/01 | 75.6 | 76.5 | 75.6 | 76.5 | +0.9 | +1.2% | 5,400 |
| 2010/11/30 | 76.2 | 76.2 | 75.5 | 75.6 | -0.6 | -0.8% | 12,000 |
| 2010/11/29 | 76.5 | 76.5 | 75.8 | 76.2 | -0.3 | -0.4% | 13,800 |
| 2010/11/26 | 77.3 | 77.3 | 74.5 | 76.5 | +1.6 | +2.1% | 21,600 |
| 2010/11/25 | 74 | 74.9 | 73.8 | 74.9 | +1.3 | +1.8% | 16,200 |
| 2010/11/24 | 73.8 | 73.8 | 73.3 | 73.6 | ±0 | ±0% | 12,600 |
| 2010/11/22 | 72.5 | 73.6 | 72.5 | 73.6 | +1.3 | +1.8% | 7,800 |
| 2010/11/19 | 71.8 | 72.3 | 71.8 | 72.3 | +0.6 | +0.8% | 7,800 |
| 2010/11/18 | 71.7 | 71.7 | 71.7 | 71.7 | ±0 | ±0% | 3,000 |
| 2010/11/17 | 71.7 | 71.7 | 71.3 | 71.7 | ±0 | ±0% | 7,200 |
| 2010/11/16 | 71.7 | 71.7 | 71.3 | 71.7 | +0.2 | +0.3% | 6,600 |
| 2010/11/15 | 71.5 | 71.6 | 71.5 | 71.5 | ±0 | ±0% | 9,600 |
| 2010/11/12 | 71.3 | 71.5 | 71.3 | 71.5 | +0.2 | +0.3% | 9,600 |
| 2010/11/11 | 70.8 | 71.5 | 70.8 | 71.3 | +0.9 | +1.3% | 4,200 |
| 2010/11/10 | 70 | 70.8 | 69.8 | 70.4 | +0.6 | +0.9% | 11,400 |
| 2010/11/09 | 70 | 70 | 69.8 | 69.8 | -0.2 | -0.3% | 8,400 |
| 2010/11/08 | 70.2 | 70.2 | 69.8 | 70 | +0.3 | +0.4% | 7,200 |
| 2010/11/05 | 69.8 | 69.8 | 69.7 | 69.7 | ±0 | ±0% | 6,600 |
| 2010/11/04 | 69.3 | 69.7 | 69.2 | 69.7 | +1 | +1.5% | 3,000 |
| 2010/11/02 | 69.8 | 69.8 | 68.7 | 68.7 | ±0 | ±0% | 3,600 |
| 2010/11/01 | 68.7 | 68.7 | 68.7 | 68.7 | -0.6 | -0.9% | 7,800 |
| 2010/10/29 | 70.2 | 70.2 | 69.3 | 69.3 | ±0 | ±0% | 4,800 |
| 2010/10/28 | 69.3 | 70 | 69.3 | 69.3 | -0.2 | -0.3% | 3,000 |
| 2010/10/27 | 69.6 | 70.8 | 69.2 | 69.5 | -0.1 | -0.1% | 6,000 |
| 2010/10/26 | 70 | 70 | 69.6 | 69.6 | -0.4 | -0.6% | 7,800 |
| 2010/10/25 | 70 | 70.2 | 70 | 70 | -0.2 | -0.3% | 6,000 |
| 2010/10/22 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 2,400 |
| 2010/10/21 | 70.8 | 70.8 | 70.3 | 70.3 | +0.1 | +0.1% | 1,800 |
| 2010/10/20 | 70.3 | 70.3 | 70.2 | 70.2 | -0.1 | -0.1% | 1,200 |
3501～
3550
件表示中 / 4548件
類似銘柄と比較する
現在ご覧いただいている「ペッパー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ペッパー | 22,000円 | +2.3% | +24.3% | 0.00% | 244.44倍 | 4.17倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| ジェイドＧ | 119,000円 | - | - | - | - | 2.15倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| 串カツ田中 | 141,500円 | +19.2% | +35.9% | 0.92% | 20.98倍 | 5.27倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ハークスレイ | 68,100円 | +4.8% | +10.1% | 3.82% | 7.00倍 | 0.52倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| オーシャン | 119,100円 | +5.5% | -12.0% | 1.18% | 9.42倍 | 1.02倍 |
|
新潟地盤に食品スーパー「チャレンジャー」展開。ＦＣで「業務スーパー」運営。宅食や旅館も |
市場注目の銘柄
チャート関連のコラム
